陕天然气 sz.002267
7.47
-1.32%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.70 | 7.85 | 7.68 | 7.81 | +2.09% | 0.84 | 0.96% |
| 2026-02-13 | 7.79 | 7.79 | 7.64 | 7.65 | -1.92% | 0.62 | 0.72% |
| 2026-02-12 | 7.90 | 7.92 | 7.80 | 7.80 | -1.14% | 0.78 | 0.89% |
| 2026-02-11 | 7.74 | 7.97 | 7.73 | 7.89 | +1.81% | 1.10 | 1.26% |
| 2026-02-10 | 7.78 | 7.78 | 7.69 | 7.75 | -0.13% | 0.54 | 0.62% |
| 2026-02-09 | 7.85 | 7.87 | 7.74 | 7.76 | -0.64% | 0.92 | 1.06% |
| 2026-02-06 | 7.83 | 7.90 | 7.79 | 7.81 | -0.64% | 0.62 | 0.71% |
| 2026-02-05 | 7.90 | 7.93 | 7.82 | 7.86 | -0.76% | 0.53 | 0.61% |
| 2026-02-04 | 7.80 | 7.93 | 7.78 | 7.92 | +1.67% | 0.81 | 0.93% |
| 2026-02-03 | 7.89 | 7.89 | 7.74 | 7.79 | -0.51% | 0.71 | 0.82% |
| 2026-02-02 | 8.00 | 8.02 | 7.83 | 7.83 | -2.12% | 1.10 | 1.25% |
| 2026-01-30 | 7.99 | 8.06 | 7.91 | 8.00 | -0.25% | 1.20 | 1.35% |
| 2026-01-29 | 7.98 | 8.06 | 7.93 | 8.02 | +0.38% | 1.35 | 1.52% |
| 2026-01-28 | 7.86 | 8.04 | 7.85 | 7.99 | +1.65% | 1.75 | 1.98% |
| 2026-01-27 | 7.93 | 7.93 | 7.75 | 7.86 | -1.01% | 0.97 | 1.11% |
| 2026-01-26 | 7.88 | 7.95 | 7.83 | 7.94 | +0.63% | 1.29 | 1.47% |
| 2026-01-23 | 7.92 | 7.94 | 7.84 | 7.89 | -0.38% | 1.14 | 1.30% |
| 2026-01-22 | 7.78 | 7.95 | 7.76 | 7.92 | +2.19% | 1.78 | 2.03% |
| 2026-01-21 | 7.78 | 7.80 | 7.74 | 7.75 | -0.26% | 0.64 | 0.75% |
| 2026-01-20 | 7.85 | 7.87 | 7.69 | 7.77 | +0.26% | 0.83 | 0.96% |